Deutsche Märkte öffnen in 1 Stunde 34 Minute
Nikkei 225
38.420,83 +868,67 (+2,31%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.448,02 +479,78 (+0,77%) CMC Crypto 200
1.442,35 +27,59 (+1,95%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
PepsiCo, Inc. (PEP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426C00155000 | 2024-04-23 9:56AM EDT | 2024-04-26 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240503C00155000 | 2024-04-22 11:04AM EDT | 2024-05-03 | 21.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PEP240510C00155000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 20.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PEP240517C00155000 | 2024-04-18 9:40AM EDT | 2024-05-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP240524C00155000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PEP240621C00155000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP240719C00155000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP240920C00155000 | 2024-04-22 2:55PM EDT | 2024-09-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP241018C00155000 | 2024-04-01 11:10AM EDT | 2024-10-18 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP241220C00155000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP250117C00155000 | 2024-04-11 12:52PM EDT | 2025-01-17 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP260116C00155000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP240426P00155000 | 2024-04-23 1:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PEP240503P00155000 | 2024-04-23 9:44AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PEP240510P00155000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PEP240517P00155000 | 2024-04-23 2:38PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PEP240524P00155000 | 2024-04-23 1:34PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PEP240531P00155000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PEP240621P00155000 | 2024-04-23 2:37PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| PEP240719P00155000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PEP240920P00155000 | 2024-04-23 12:55PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PEP241018P00155000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PEP241220P00155000 | 2024-04-22 12:47PM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEP250117P00155000 | 2024-04-23 2:26PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PEP250321P00155000 | 2024-04-19 1:16PM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PEP250620P00155000 | 2024-04-23 3:50PM EDT | 2025-06-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PEP260116P00155000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
